IUSB Price Trends

iShares Core Total USD Bond Market ETF (IUSB)

44.40 +0.03 (+0.07%) USD | NASDAQ | May 01, 16:00

44.40 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 30, 2024	44.45	44.52	44.35	44.37	6.589M
Apr 29, 2024	44.51	44.60	44.50	44.57	2.744M
Apr 26, 2024	44.44	44.50	44.43	44.45	1.717M
Apr 25, 2024	44.22	44.35	44.21	44.34	2.449M
Apr 24, 2024	44.46	44.50	44.38	44.46	1.819M
Apr 23, 2024	44.45	44.67	44.43	44.57	6.123M
Apr 22, 2024	44.41	44.52	44.41	44.50	2.447M
Apr 19, 2024	44.47	44.50	44.42	44.44	2.072M
Apr 18, 2024	44.49	44.51	44.37	44.40	1.693M
Apr 17, 2024	44.43	44.53	44.37	44.51	2.227M
Apr 16, 2024	44.27	44.34	44.21	44.30	2.510M
Apr 15, 2024	44.50	44.51	44.37	44.42	3.157M
Apr 12, 2024	44.74	44.79	44.71	44.71	1.443M
Apr 11, 2024	44.71	44.73	44.54	44.62	2.235M
Apr 10, 2024	44.84	44.85	44.61	44.63	2.509M
Apr 09, 2024	45.09	45.18	45.09	45.15	1.769M
Apr 08, 2024	44.98	45.04	44.95	45.00	4.484M
Apr 05, 2024	45.07	45.16	45.02	45.02	1.571M
Apr 04, 2024	45.21	45.24	45.13	45.23	1.737M
Apr 03, 2024	44.99	45.14	44.94	45.13	2.263M
Apr 02, 2024	45.13	45.13	44.95	45.10	1.840M
Apr 01, 2024	45.30	45.32	45.11	45.14	2.347M
Mar 28, 2024	45.59	45.66	45.55	45.59	1.927M
Mar 27, 2024	45.55	45.66	45.52	45.65	1.501M
Mar 26, 2024	45.43	45.51	45.40	45.49	1.768M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

42.60

Minimum

Oct 19 2023

55.13

Maximum

Aug 04 2020

49.88

Average

51.67

Median

Jul 29 2019

Price Benchmarks